Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.48 | 11.8615449557 | 189.52 | 218.06 | 185.5 | 1998177 | 202.52768734 | CS |
| 4 | -2.79 | -1.29894315378 | 214.79 | 218.06 | 164.01 | 2993948 | 194.8465039 | CS |
| 12 | -63.41 | -23.0238553429 | 275.41 | 277.08 | 164.01 | 2888524 | 219.47465379 | CS |
| 26 | 9.24 | 4.55711185638 | 202.76 | 277.08 | 164.01 | 2476371 | 226.61626856 | CS |
| 52 | 72.75 | 52.2441651706 | 139.25 | 277.08 | 130.08 | 2322516 | 194.29464367 | CS |
| 156 | 131.93 | 164.768327713 | 80.07 | 277.08 | 31.09 | 3631269 | 95.90712698 | CS |
| 260 | 175.65 | 483.218707015 | 36.35 | 277.08 | 31.09 | 4963823 | 79.46078044 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 211.97 | 0.66 | 0.31 | 212.18 | 213.62 | 209.19 | 1492909 |
| 1745534400 | 211.31 | 3.81 | 1.84 | 205.67 | 212.4 | 205.2322 | 1515857 |
| 1745448000 | 207.5 | 7.83 | 3.92 | 209.36 | 218.06 | 206.73 | 2814003 |
| 1745361600 | 199.67 | 10.16 | 5.36 | 192.5 | 200.28 | 192.34 | 1943288 |
| 1745275200 | 189.51 | -3.18 | -1.65 | 189.52 | 193 | 185.5 | 1684364 |
| 1744929600 | 192.69 | 0.99 | 0.52 | 191.79 | 195.01 | 189.8117 | 1303264 |
| 1744843200 | 191.7 | -1.67 | -0.86 | 194.34 | 194.34 | 187.58 | 1744696 |
| 1744756800 | 193.37 | 1.55 | 0.81 | 194.01 | 195.8164 | 192.02 | 2118255 |
| 1744670400 | 191.82 | -0.19 | -0.10 | 196.84 | 197.74 | 188.89 | 1830095 |
| 1744411200 | 192.01 | -0.5 | -0.26 | 190 | 194.02 | 185.14 | 2817937 |
| 1744324800 | 192.51 | -17 | -8.11 | 202.52 | 205 | 187.945 | 3659248 |
| 1744238400 | 209.51 | 29.32 | 16.27 | 180.3 | 211.25 | 177.33 | 5734597 |
| 1744152000 | 180.19 | 0.64 | 0.36 | 189 | 192.84 | 176 | 3897516 |
| 1744065600 | 179.55 | 1.62 | 0.91 | 167.19999 | 189.63 | 164.01 | 4567605 |
| 1743806400 | 177.93 | -10.72 | -5.68 | 180.57 | 184.5873 | 172 | 5322311 |
| 1743720000 | 188.65 | -23.4 | -11.04 | 194 | 195.99 | 187.565 | 5163392 |
| 1743633600 | 212.05 | 3.93 | 1.89 | 204.11 | 213.135 | 204.085 | 2130568 |
| 1743547200 | 208.12 | 2.68 | 1.30 | 204.52 | 208.46 | 199.4 | 2078035 |
| 1743460800 | 205.44 | -2.14 | -1.03 | 201.03 | 206.84 | 194.31 | 3888831 |
| 1743201600 | 207.58 | -9.66 | -4.45 | 214.79 | 215.905 | 205.87 | 2548112 |
| 1743115200 | 217.24 | -2.62 | -1.19 | 218.24 | 219.37 | 213.45 | 1684254 |
| 1743028800 | 219.86 | -5.16 | -2.29 | 224.86 | 227.16 | 218.52 | 1736312 |
| 1742942400 | 225.02 | -0.38 | -0.17 | 225.74 | 227.56 | 223.17 | 1676538 |
| 1742856000 | 225.4 | 9.91 | 4.60 | 220 | 226.69 | 218.15 | 2513514 |
| 1742596800 | 215.49 | 0.77 | 0.36 | 212.77 | 216.53 | 206.4 | 3605893 |
| 1742510400 | 214.72 | -0.4 | -0.19 | 212.11 | 218.88 | 212 | 2271139 |
| 1742424000 | 215.12 | 11.74 | 5.77 | 207.49 | 216.61 | 204.2 | 2614255 |
| 1742337600 | 203.38 | -16.03 | -7.31 | 217.17 | 217.99 | 203.07 | 3365999 |
| 1742251200 | 219.41 | 7.39 | 3.49 | 215.5 | 222.13 | 214.14 | 2659676 |
| 1741992000 | 212.02 | 4.12 | 1.98 | 211.46 | 214.43 | 207.34 | 2380638 |
| 1741905600 | 207.9 | 0.54 | 0.26 | 216.48 | 217.095 | 206 | 4962506 |
| 1741819200 | 207.36 | 0.19 | 0.09 | 213.96 | 217 | 206.32 | 3237738 |
| 1741732800 | 207.17 | -0.06 | -0.03 | 204.19 | 211 | 197.02 | 4893249 |
| 1741646400 | 207.23 | -6.77 | -3.16 | 208.08 | 208.4 | 201.44 | 5317546 |
| 1741390800 | 214 | -1.54 | -0.71 | 213.16 | 214.11 | 205.13 | 4677675 |
| 1741304400 | 215.54 | -15.77 | -6.82 | 224.08 | 226.98 | 213.57 | 3338738 |
| 1741218000 | 231.31 | 4.29 | 1.89 | 228.06 | 231.99 | 225.04 | 2845764 |
| 1741131600 | 227.02 | -14.1 | -5.85 | 235.125 | 236.31 | 220.35 | 4755020 |
| 1741045200 | 241.12 | -4.98 | -2.02 | 246.67 | 251.44 | 237.71 | 2412856 |
| 1740786000 | 246.1 | 7.94 | 3.33 | 238.5 | 246.54 | 237.5 | 4457874 |
| 1740699600 | 238.16 | -5.95 | -2.44 | 246.65 | 248.65 | 237 | 2006739 |
| 1740613200 | 244.11 | 6.54 | 2.75 | 239 | 247.75 | 238.41 | 2359113 |
| 1740526800 | 237.57 | -0.09 | -0.04 | 237.5 | 239.2 | 230.55 | 2183639 |
| 1740440400 | 237.66 | 3.4 | 1.45 | 237.88 | 241.74 | 233.0001 | 2619399 |
| 1740181200 | 234.26 | -9.63 | -3.95 | 245.46 | 246 | 230.82 | 4120095 |
| 1740094800 | 243.89 | -20.12 | -7.62 | 261.26 | 261.26 | 232.14 | 8815964 |
| 1740008400 | 264.01 | 2.21 | 0.84 | 259.8 | 264.32 | 257.99 | 1648295 |
| 1739922000 | 261.8 | -1.29 | -0.49 | 265 | 265.63 | 258.2 | 1894589 |
| 1739576400 | 263.08999 | 3 | 1.15 | 260.94 | 264.07 | 257.39999 | 1307785 |
| 1739490000 | 260.08999 | 3.79 | 1.48 | 261 | 264 | 253.77 | 2051501 |
| 1739403600 | 256.3 | -0.37 | -0.14 | 255.07 | 257.7899 | 253.1741 | 1546857 |
| 1739317200 | 256.67 | -4.48 | -1.72 | 259.56 | 259.975 | 254.71 | 1781082 |
| 1739230800 | 261.14999 | -3.28 | -1.24 | 265.89 | 267.14999 | 260.81 | 1594874 |
| 1738971600 | 264.43 | -5.77 | -2.14 | 270.57 | 272.45 | 263.63 | 1436795 |
| 1738885200 | 270.2 | 3.33 | 1.25 | 266.95 | 271.95999 | 266.95 | 2759035 |
| 1738798800 | 266.87 | 3.28 | 1.24 | 263.5 | 267.51 | 261.89 | 1465759 |
| 1738712400 | 263.58999 | 2.73 | 1.05 | 262.6 | 265.99 | 259.7401 | 1503773 |
| 1738626000 | 260.86 | -5.74 | -2.15 | 257.5 | 266.3364 | 256.76 | 2760780 |
| 1738366800 | 266.6 | -8.19 | -2.98 | 275.41 | 277.08 | 266.01 | 2174408 |
| 1738280400 | 274.79 | 5.7 | 2.12 | 269.64 | 275.05 | 267.37 | 2189599 |
| 1738194000 | 269.08999 | 3.84 | 1.45 | 266.2 | 271.31 | 265.3201 | 2696510 |
| 1738107600 | 265.25 | 28.43 | 12.00 | 246.985 | 269.95999 | 246 | 8079681 |
| 1738021200 | 236.82 | 4.72 | 2.03 | 226.56 | 237.49 | 226.2 | 3006047 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
